Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.66 | 26.67 | 26.26 | 26.28 | 121,498 | -0.29(-1.09%) |
Feb 27, 2018 | 26.74 | 26.76 | 26.51 | 26.57 | 154,500 | -1.00(-3.61%) |
Feb 26, 2018 | 27.42 | 27.62 | 27.25 | 27.57 | 157,400 | +0.32(+1.16%) |
Feb 23, 2018 | 27.17 | 27.29 | 27.10 | 27.25 | 97,965 | +0.16(+0.57%) |
Feb 22, 2018 | 26.95 | 27.32 | 26.92 | 27.09 | 85,003 | +0.30(+1.14%) |
Feb 21, 2018 | 26.99 | 27.20 | 26.79 | 26.79 | 71,276 | -0.03(-0.11%) |
Feb 20, 2018 | 26.96 | 27.08 | 26.80 | 26.82 | 113,055 | -0.18(-0.67%) |
Feb 16, 2018 | 27.00 | 27.00 | 27.00 | 0 | -0.08(-0.30%) | |
Feb 15, 2018 | 27.28 | 27.28 | 26.83 | 27.08 | 103,394 | -0.04(-0.13%) |
Feb 14, 2018 | 26.17 | 27.15 | 26.14 | 27.11 | 180,893 | +0.44(+1.67%) |
Feb 13, 2018 | 26.63 | 26.79 | 26.44 | 26.67 | 120,375 | +0.03(+0.12%) |
Feb 12, 2018 | 26.43 | 26.71 | 26.42 | 26.64 | 205,646 | +0.45(+1.71%) |
Feb 09, 2018 | 26.30 | 26.43 | 25.40 | 26.19 | 219,744 | +0.00(+0.00%) |
Feb 08, 2018 | 27.03 | 27.06 | 26.15 | 26.19 | 266,009 | -1.12(-4.10%) |
Feb 07, 2018 | 27.51 | 27.53 | 27.11 | 27.31 | 286,474 | -0.63(-2.25%) |
Feb 06, 2018 | 27.15 | 28.01 | 27.08 | 27.94 | 209,804 | +0.93(+3.45%) |
Feb 05, 2018 | 27.99 | 28.15 | 26.80 | 27.01 | 288,133 | -1.02(-3.65%) |
Feb 02, 2018 | 28.42 | 28.42 | 28.01 | 28.03 | 141,300 | -0.81(-2.83%) |
Feb 01, 2018 | 28.90 | 29.03 | 28.80 | 28.84 | 119,227 | -0.46(-1.55%) |
Jan 31, 2018 | 29.40 | 29.44 | 29.17 | 29.30 | 137,225 | -0.14(-0.48%) |
Jan 30, 2018 | 29.45 | 29.48 | 29.32 | 29.44 | 272,571 | -0.03(-0.10%) |
Jan 29, 2018 | 29.41 | 29.55 | 29.32 | 29.47 | 302,636 | -0.27(-0.89%) |
Jan 26, 2018 | 29.61 | 29.75 | 29.55 | 29.73 | 113,108 | +0.06(+0.22%) |
Jan 25, 2018 | 30.07 | 30.08 | 29.62 | 29.67 | 161,797 | -0.22(-0.75%) |
Jan 24, 2018 | 30.18 | 30.22 | 29.76 | 29.89 | 121,486 | -0.09(-0.28%) |
Jan 23, 2018 | 29.93 | 30.00 | 29.80 | 29.98 | 112,753 | +0.06(+0.20%) |
Jan 22, 2018 | 29.76 | 29.95 | 29.61 | 29.92 | 149,129 | -0.09(-0.30%) |
Jan 19, 2018 | 29.97 | 30.06 | 29.86 | 30.01 | 162,860 | +0.48(+1.61%) |
Jan 18, 2018 | 28.97 | 29.62 | 28.85 | 29.54 | 217,373 | +0.82(+2.87%) |
Jan 17, 2018 | 28.91 | 28.91 | 28.59 | 28.71 | 122,483 | +0.17(+0.60%) |
Jan 16, 2018 | 28.91 | 28.95 | 28.52 | 28.54 | 172,573 | -0.36(-1.25%) |
Jan 12, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.53(+1.87%) | |
Jan 11, 2018 | 28.16 | 28.41 | 28.12 | 28.37 | 146,685 | +0.51(+1.83%) |
Jan 10, 2018 | 28.01 | 28.34 | 27.83 | 27.86 | 169,289 | -0.48(-1.69%) |
Jan 09, 2018 | 28.32 | 28.38 | 28.24 | 28.34 | 133,455 | -0.19(-0.67%) |
Jan 08, 2018 | 28.45 | 28.53 | 28.43 | 28.53 | 95,528 | -0.16(-0.56%) |
Jan 05, 2018 | 28.45 | 28.69 | 28.35 | 28.69 | 148,078 | +0.44(+1.56%) |
Jan 04, 2018 | 28.18 | 28.34 | 28.14 | 28.25 | 188,595 | +0.61(+2.21%) |
Jan 03, 2018 | 27.52 | 27.73 | 27.50 | 27.64 | 133,584 | +0.08(+0.29%) |
Jan 02, 2018 | 27.40 | 27.65 | 27.40 | 27.56 | 134,056 | +0.09(+0.33%) |
Dec 29, 2017 | 27.47 | 27.47 | 27.47 | 0 | -0.34(-1.22%) | |
Dec 28, 2017 | 27.94 | 27.99 | 27.72 | 27.81 | 127,958 | -0.07(-0.25%) |
Dec 27, 2017 | 27.82 | 27.91 | 27.80 | 27.88 | 84,075 | +0.07(+0.27%) |
Dec 26, 2017 | 27.81 | 28.14 | 27.80 | 27.80 | 62,926 | -0.02(-0.07%) |
Dec 22, 2017 | 27.70 | 27.84 | 27.69 | 27.82 | 110,446 | +0.04(+0.13%) |
Dec 21, 2017 | 27.79 | 27.97 | 27.78 | 27.79 | 133,976 | +0.09(+0.32%) |
Dec 20, 2017 | 27.86 | 27.88 | 27.53 | 27.70 | 142,900 | -0.32(-1.12%) |
Dec 19, 2017 | 28.09 | 28.16 | 27.87 | 28.02 | 416,297 | -0.11(-0.37%) |
Dec 18, 2017 | 28.15 | 28.28 | 28.07 | 28.12 | 178,720 | +0.45(+1.61%) |
Dec 15, 2017 | 27.65 | 27.72 | 27.51 | 27.68 | 184,600 | +0.11(+0.38%) |
Dec 14, 2017 | 27.81 | 27.87 | 27.56 | 27.57 | 428,870 | -0.17(-0.61%) |
Dec 13, 2017 | 27.75 | 27.80 | 27.59 | 27.74 | 122,893 | +0.14(+0.51%) |
Dec 12, 2017 | 27.55 | 27.67 | 27.50 | 27.60 | 123,677 | -0.07(-0.25%) |
Dec 11, 2017 | 27.66 | 27.74 | 27.53 | 27.67 | 72,955 | -0.05(-0.18%) |
Dec 08, 2017 | 27.71 | 27.74 | 27.64 | 27.72 | 133,614 | +0.26(+0.95%) |
Dec 07, 2017 | 27.40 | 27.59 | 27.33 | 27.46 | 96,931 | -0.27(-0.97%) |
Dec 06, 2017 | 27.50 | 27.77 | 27.45 | 27.73 | 154,695 | +0.03(+0.09%) |
Dec 05, 2017 | 27.77 | 27.95 | 27.67 | 27.70 | 101,261 | -0.24(-0.84%) |
Dec 04, 2017 | 27.93 | 28.03 | 27.81 | 27.94 | 84,213 | +0.19(+0.68%) |